Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		6.650	6.650	6.650	0	+0.11(+1.70%)
Dec 28, 2017	6.514	6.552	6.514	6.539	126,643	+0.03(+0.46%)
Dec 27, 2017	6.467	6.509	6.467	6.509	72,535	+0.02(+0.26%)
Dec 26, 2017	6.484	6.505	6.467	6.492	56,491	+0.00(+0.07%)
Dec 22, 2017	6.441	6.488	6.435	6.488	98,167	+0.08(+1.20%)
Dec 21, 2017	6.433	6.458	6.407	6.411	127,273	-0.02(-0.33%)
Dec 20, 2017	6.424	6.445	6.407	6.433	141,687	-0.03(-0.40%)
Dec 19, 2017	6.458	6.480	6.433	6.458	95,580	+0.03(+0.40%)
Dec 18, 2017	6.377	6.450	6.377	6.433	203,374	+0.06(+0.94%)
Dec 15, 2017	6.309	6.377	6.300	6.373	220,900	+0.09(+1.50%)
Dec 14, 2017	6.287	6.309	6.266	6.279	115,913	-0.02(-0.26%)
Dec 13, 2017	6.262	6.310	6.245	6.295	222,063	+0.05(+0.88%)
Dec 12, 2017	6.253	6.279	6.232	6.240	146,023	-0.01(-0.20%)
Dec 11, 2017	6.342	6.342	6.245	6.253	242,020	-0.05(-0.80%)
Dec 08, 2017	6.367	6.367	6.266	6.304	116,576	-0.01(-0.13%)
Dec 07, 2017	6.317	6.363	6.283	6.312	166,743	+0.03(+0.54%)
Dec 06, 2017	6.253	6.279	6.230	6.279	137,899	+0.08(+1.23%)
Dec 05, 2017	6.152	6.219	6.147	6.202	194,591	+0.03(+0.55%)
Dec 04, 2017	6.173	6.215	6.040	6.169	292,175	-0.00(-0.07%)
Dec 01, 2017	6.333	6.342	5.653	6.173	1,259,588	-0.14(-2.14%)
Nov 30, 2017	6.448	6.448	6.295	6.308	330,792	-0.14(-2.10%)
Nov 29, 2017	6.443	6.448	6.346	6.443	211,138	+0.02(+0.26%)
Nov 28, 2017	6.439	6.477	6.418	6.426	223,879	+0.00(+0.07%)
Nov 27, 2017	6.511	6.519	6.388	6.422	208,472	-0.11(-1.62%)
Nov 24, 2017	6.541	6.541	6.508	6.528	57,018	+0.03(+0.52%)
Nov 22, 2017	6.532	6.541	6.494	6.494	60,490	-0.03(-0.52%)
Nov 21, 2017	6.566	6.574	6.486	6.528	178,093	+0.03(+0.52%)
Nov 20, 2017	6.562	6.667	6.490	6.494	266,470	-0.08(-1.16%)
Nov 17, 2017	6.515	6.594	6.490	6.570	138,582	+0.06(+0.97%)
Nov 16, 2017	6.465	6.549	6.397	6.507	168,289	+0.12(+1.93%)
Nov 15, 2017	6.463	6.463	6.338	6.384	234,485	-0.09(-1.36%)
Nov 14, 2017	6.606	6.618	6.417	6.472	272,144	-0.18(-2.77%)
Nov 13, 2017	6.656	6.681	6.618	6.656	65,775	+0.02(+0.32%)
Nov 10, 2017	6.673	6.673	6.635	6.635	72,287	-0.02(-0.31%)
Nov 09, 2017	6.664	6.727	6.639	6.656	105,314	-0.01(-0.19%)
Nov 08, 2017	6.673	6.685	6.637	6.668	75,259	-0.02(-0.25%)
Nov 07, 2017	6.748	6.760	6.656	6.685	148,703	-0.05(-0.69%)
Nov 06, 2017	6.714	6.731	6.647	6.731	125,265	-0.00(-0.06%)
Nov 03, 2017	6.781	6.814	6.702	6.735	167,716	-0.08(-1.11%)
Nov 02, 2017	6.823	6.827	6.794	6.811	57,118	-0.01(-0.18%)
Nov 01, 2017	6.819	6.823	6.760	6.823	140,079	+0.03(+0.49%)
Oct 31, 2017	6.752	6.790	6.748	6.790	85,605	+0.05(+0.81%)
Oct 30, 2017	6.698	6.777	6.698	6.735	61,334	+0.02(+0.31%)
Oct 27, 2017	6.702	6.740	6.660	6.714	116,904	+0.04(+0.56%)
Oct 26, 2017	6.752	6.752	6.664	6.677	107,719	-0.04(-0.62%)
Oct 25, 2017	6.765	6.765	6.702	6.719	149,004	-0.05(-0.72%)
Oct 24, 2017	6.786	6.786	6.760	6.767	92,411	-0.01(-0.15%)
Oct 23, 2017	6.790	6.790	6.731	6.777	179,670	-0.00(-0.06%)
Oct 20, 2017	6.769	6.781	6.731	6.781	220,205	+0.03(+0.43%)
Oct 19, 2017	6.786	6.802	6.747	6.752	129,986	-0.05(-0.80%)
Oct 18, 2017	6.790	6.813	6.756	6.807	95,944	-0.01(-0.18%)
Oct 17, 2017	6.760	6.819	6.740	6.819	134,577	+0.06(+0.87%)
Oct 16, 2017	6.769	6.769	6.731	6.760	108,388	-0.01(-0.19%)
Oct 13, 2017	6.811	6.861	6.752	6.773	137,864	-0.02(-0.24%)
Oct 12, 2017	6.806	6.806	6.731	6.789	136,702	+0.02(+0.31%)
Oct 11, 2017	6.822	6.822	6.752	6.769	80,867	-0.03(-0.43%)
Oct 10, 2017	6.727	6.798	6.727	6.798	247,503	+0.07(+1.05%)
Oct 09, 2017	6.769	6.769	6.719	6.727	146,105	-0.03(-0.43%)
Oct 06, 2017	6.752	6.764	6.727	6.756	146,513	-0.01(-0.12%)
Oct 05, 2017	6.760	6.773	6.742	6.764	81,720	+0.01(+0.12%)
Oct 04, 2017	6.727	6.756	6.698	6.756	135,429	+0.04(+0.62%)
Oct 03, 2017	6.702	6.719	6.677	6.715	92,836	+0.01(+0.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.